Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 31.30 | 31.94 | 31.28 | 31.74 | 780,565 | +0.29(+0.92%) |
May 30, 2017 | 31.35 | 31.78 | 31.21 | 31.45 | 428,073 | -0.22(-0.70%) |
May 26, 2017 | 31.53 | 31.96 | 31.51 | 31.67 | 246,935 | -0.11(-0.34%) |
May 25, 2017 | 31.93 | 32.25 | 31.58 | 31.78 | 419,522 | -0.21(-0.64%) |
May 24, 2017 | 32.25 | 32.43 | 31.88 | 31.98 | 260,701 | -0.22(-0.67%) |
May 23, 2017 | 31.79 | 32.31 | 31.79 | 32.20 | 1,053,425 | +0.24(+0.77%) |
May 22, 2017 | 32.22 | 32.23 | 31.69 | 31.96 | 659,867 | -0.02(-0.05%) |
May 19, 2017 | 31.75 | 32.13 | 31.69 | 31.97 | 572,058 | +0.28(+0.90%) |
May 18, 2017 | 31.46 | 31.96 | 31.36 | 31.69 | 541,877 | +0.00(+0.00%) |
May 17, 2017 | 32.12 | 32.30 | 31.56 | 31.69 | 409,517 | -0.42(-1.31%) |
May 16, 2017 | 32.69 | 32.87 | 32.07 | 32.11 | 239,894 | -0.45(-1.38%) |
May 15, 2017 | 33.31 | 33.31 | 32.32 | 32.56 | 373,216 | +0.14(+0.42%) |
May 12, 2017 | 32.13 | 32.66 | 31.75 | 32.42 | 372,019 | +0.44(+1.39%) |
May 11, 2017 | 32.12 | 32.17 | 31.86 | 31.98 | 229,885 | -0.07(-0.21%) |
May 10, 2017 | 31.60 | 32.45 | 31.47 | 32.05 | 395,289 | +0.64(+2.05%) |
May 09, 2017 | 31.85 | 31.92 | 31.24 | 31.40 | 283,983 | -0.39(-1.22%) |
May 08, 2017 | 31.85 | 32.09 | 31.35 | 31.79 | 348,460 | +0.01(+0.04%) |
May 05, 2017 | 31.60 | 32.02 | 31.28 | 31.78 | 672,281 | +0.36(+1.16%) |
May 04, 2017 | 31.83 | 32.12 | 30.90 | 31.41 | 802,181 | -0.63(-1.96%) |
May 03, 2017 | 32.46 | 32.46 | 31.32 | 32.04 | 1,389,832 | -1.32(-3.96%) |
May 02, 2017 | 33.68 | 33.74 | 33.27 | 33.36 | 380,752 | -0.23(-0.70%) |
May 01, 2017 | 33.60 | 33.80 | 33.43 | 33.60 | 354,507 | +0.16(+0.48%) |
Apr 28, 2017 | 33.65 | 33.78 | 33.19 | 33.44 | 577,484 | +0.03(+0.09%) |
Apr 27, 2017 | 33.68 | 33.90 | 33.04 | 33.41 | 1,441,359 | -0.82(-2.39%) |
Apr 26, 2017 | 34.42 | 34.73 | 34.21 | 34.23 | 539,319 | -0.22(-0.64%) |
Apr 25, 2017 | 33.88 | 34.52 | 33.85 | 34.45 | 621,515 | +0.68(+2.02%) |
Apr 24, 2017 | 33.67 | 33.85 | 33.36 | 33.76 | 336,223 | +0.27(+0.79%) |
Apr 21, 2017 | 33.69 | 33.72 | 33.30 | 33.50 | 370,889 | -0.11(-0.34%) |
Apr 20, 2017 | 33.67 | 33.75 | 33.34 | 33.61 | 311,041 | +0.07(+0.20%) |
Apr 19, 2017 | 33.76 | 33.91 | 33.47 | 33.54 | 369,235 | -0.10(-0.30%) |
Apr 18, 2017 | 33.61 | 33.82 | 33.37 | 33.65 | 557,260 | +0.07(+0.20%) |
Apr 17, 2017 | 33.85 | 34.04 | 33.40 | 33.58 | 413,130 | -0.27(-0.78%) |
Apr 13, 2017 | 34.26 | 34.31 | 33.76 | 33.84 | 221,701 | -0.49(-1.43%) |
Apr 12, 2017 | 34.35 | 34.63 | 34.12 | 34.33 | 223,220 | -0.15(-0.43%) |
Apr 11, 2017 | 34.74 | 34.90 | 34.26 | 34.48 | 298,538 | -0.14(-0.41%) |
Apr 10, 2017 | 34.49 | 34.73 | 34.37 | 34.62 | 397,297 | +0.29(+0.84%) |
Apr 07, 2017 | 34.64 | 34.67 | 34.12 | 34.33 | 217,334 | -0.31(-0.90%) |
Apr 06, 2017 | 34.11 | 34.84 | 34.10 | 34.65 | 562,287 | +0.56(+1.64%) |
Apr 05, 2017 | 34.46 | 34.89 | 33.97 | 34.09 | 535,800 | -0.28(-0.82%) |
Apr 04, 2017 | 34.37 | 34.54 | 34.02 | 34.37 | 471,263 | +0.16(+0.48%) |
Apr 03, 2017 | 34.31 | 34.49 | 33.56 | 34.20 | 490,534 | +0.06(+0.17%) |
Mar 31, 2017 | 33.84 | 34.20 | 33.64 | 34.15 | 488,045 | +0.32(+0.95%) |
Mar 30, 2017 | 34.02 | 34.14 | 33.62 | 33.83 | 348,034 | -0.06(-0.18%) |
Mar 29, 2017 | 33.33 | 34.16 | 33.04 | 33.89 | 500,125 | +0.58(+1.75%) |
Mar 28, 2017 | 33.40 | 33.62 | 32.95 | 33.31 | 375,008 | +0.11(+0.32%) |
Mar 27, 2017 | 33.17 | 33.32 | 32.88 | 33.20 | 413,246 | -0.38(-1.14%) |
Mar 24, 2017 | 33.84 | 34.09 | 33.40 | 33.58 | 480,120 | -0.09(-0.27%) |
Mar 23, 2017 | 33.95 | 34.22 | 33.42 | 33.67 | 426,606 | -0.22(-0.65%) |
Mar 22, 2017 | 33.90 | 34.21 | 33.70 | 33.89 | 481,529 | -0.18(-0.51%) |
Mar 21, 2017 | 34.48 | 34.48 | 33.41 | 34.07 | 531,457 | -0.43(-1.26%) |
Mar 20, 2017 | 34.51 | 34.71 | 34.10 | 34.50 | 486,006 | +0.08(+0.23%) |
Mar 17, 2017 | 33.85 | 34.54 | 33.66 | 34.43 | 3,215,232 | +0.54(+1.58%) |
Mar 16, 2017 | 34.22 | 34.45 | 33.82 | 33.89 | 565,748 | -0.42(-1.22%) |
Mar 15, 2017 | 34.21 | 34.69 | 33.97 | 34.31 | 1,059,621 | +0.50(+1.47%) |
Mar 14, 2017 | 33.89 | 34.36 | 33.55 | 33.81 | 725,480 | -0.51(-1.48%) |
Mar 13, 2017 | 34.26 | 34.66 | 34.13 | 34.32 | 477,627 | +0.14(+0.41%) |
Mar 10, 2017 | 35.32 | 35.35 | 34.08 | 34.18 | 543,031 | -0.81(-2.32%) |
Mar 09, 2017 | 34.28 | 35.02 | 33.14 | 34.99 | 571,149 | +0.38(+1.11%) |
Mar 08, 2017 | 35.52 | 35.63 | 34.47 | 34.61 | 603,409 | -1.06(-2.98%) |
Mar 07, 2017 | 35.82 | 35.82 | 35.24 | 35.67 | 373,415 | -0.07(-0.19%) |
Mar 06, 2017 | 35.05 | 35.79 | 34.62 | 35.74 | 384,309 | +0.67(+1.90%) |
Mar 03, 2017 | 35.33 | 35.33 | 34.71 | 35.07 | 389,400 | +0.01(+0.02%) |
Mar 02, 2017 | 35.37 | 35.43 | 35.06 | 35.06 | 438,484 | -0.38(-1.07%) |